End of day Prices (full format), 600 Days for (MVE)
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-12 Thu
| ###
| ###
| 42.5
| 42.5
| 9,654
| 205,147
| ###
| ###
| 3.0 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| 12,772
| 0
| 70.7
| 70.7
| 0.0 |
2025-Jun-10 Tue
| 42.58
| 42.73
| 42.51
| 42.51
|
|
| 39.2
| 39.2
| ### |
2025-Jun-06 Fri
| 42.57
| 42.59
| ###
| 42.47
|
|
| ###
| ###
| ### |
2025-Jun-05 Thu
| ###
| ###
| 42.58
| ###
| 1,580
| ###
| ###
| ###
| 0.0 |
2025-Jun-04 Wed
| ###
| 42.53
| ###
| 42.53
|
|
| ###
| ###
| 3.0 |
2025-Jun-03 Tue
| 42.21
| 42.21
| ###
| 42.21
| 18,348
| ###
| ###
| ###
| ### |
2025-Jun-02 Mon
| 41.83
| ###
| 41.83
| ###
| 6,382
| 133,479
| ###
| ###
| 0.0 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 7,584
| 0
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-28 Wed
| ###
| ###
| 41.89
| ###
| 6,082
| 127,387
| 40.0
| 40.0
| 0.0 |
2025-May-27 Tue
| ###
| ###
| 41.8
| 41.84
| 16,528
| ###
| 34.1
| 34.1
| 3.0 |
2025-May-26 Mon
| ###
| ###
| 41.74
| 41.74
| 8,526
| ###
| ###
| ###
| ### |
2025-May-23 Fri
| 41.74
| 41.8
| ###
| 41.78
|
|
| ###
| ###
| 3.0 |
2025-May-22 Thu
| 41.45
| 41.7
| 41.44
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-21 Wed
| 41.89
| ###
| 41.82
| 41.83
| 4,985
| ###
| ###
| ###
| 3.0 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 7,782
| 0
| ###
| ###
| 0.0 |
2025-May-19 Mon
| 41.53
| 41.53
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2025-May-16 Fri
| 41.74
| 41.74
| 41.2
| 41.2
|
|
| 21.5
| 21.5
| 2.9 |
2025-May-15 Thu
| ###
| ###
| ###
| 41.25
| 10,470
| 0
| ###
| ###
| ### |
2025-May-14 Wed
| ###
| ###
| 41.45
| 41.48
|
|
| ###
| ###
| 3.0 |
2025-May-13 Tue
| 41.23
| 41.52
| ###
| 41.24
| 13,429
| 278,786
| 70.0
| 70.0
| 2.9 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2025-May-08 Thu
| 40.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-07 Wed
| 40.5
| 40.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-06 Tue
| ###
| 40.42
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2025-May-05 Mon
| ###
| ###
| 39.5
| 39.5
| 3,687
| ###
| ###
| ###
| ### |
2025-May-02 Fri
| 41
| 41
| 39.51
| 39.51
|
|
| ###
| ###
| 2.8 |
2025-May-01 Thu
| 39.5
| ###
| 39.5
| ###
| 13,024
| 257,224
| 75.1
| 75.1
| 0.0 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 13,683
| 0
| ###
| ###
| 0.0 |
2025-Apr-29 Tue
| ###
| 39.52
| ###
| 39.49
|
|
| 68.8
| 68.8
| ### |
2025-Apr-28 Mon
| 38.86
| ###
| 38.86
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2025-Apr-24 Thu
| 38.58
| 38.8
| 38.58
| 38.75
|
|
| 64.0
| 64.0
| 2.8 |
2025-Apr-23 Wed
| ###
| ###
| ###
| 38.5
| 4,377
| 0
| ###
| ###
| 2.8 |
2025-Apr-22 Tue
| ###
| ###
| 37.76
| 37.79
|
|
| 37.6
| 37.6
| ### |
2025-Apr-17 Thu
| 37.79
| ###
| 37.79
| ###
| 3,670
| 69,344
| 67.8
| 67.8
| 0.0 |
2025-Apr-16 Wed
| ###
| ###
| 37.59
| ###
| 16,589
| ###
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| 37.78
| ###
| 37.78
| 37.87
|
|
| ###
| ###
| ### |
2025-Apr-14 Mon
| ###
| 37.83
| 37.49
| 37.82
|
|
| 67.5
| 67.5
| ### |
2025-Apr-11 Fri
| ###
| ###
| 36.88
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
| 8,823
| 0
| ###
| ###
| 0.0 |
2025-Apr-09 Wed
| 35.85
| ###
| 35.57
| 35.58
|
|
| ###
| ###
| ### |
2025-Apr-08 Tue
| 35.7
| ###
| 35.7
| ###
| 27,726
| ###
| 62.2
| 62.2
| 0.0 |
2025-Apr-07 Mon
| ###
| 35.56
| ###
| ###
| 28,372
| 504,454
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| 37.5
| 37.5
| 36.79
| 36.79
| 6,356
| ###
| ###
| ###
| 2.6 |
2025-Apr-03 Thu
| ###
| ###
| 37.85
| ###
| 18,651
| 352,970
| 41.0
| 41.0
| 0.0 |
2025-Apr-02 Wed
| 38.73
| 38.79
| ###
| ###
| 3,381
| 65,574
| ###
| ###
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| 38.4
| 38.56
|
|
| 41.3
| 41.3
| 2.8 |
2025-Mar-31 Mon
| 38.72
| 38.76
| 38.41
| 38.41
| 6,228
| ###
| ###
| ###
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2025-Mar-27 Thu
| 39.58
| 39.58
| 39.21
| 39.21
|
|
| 27.2
| 27.2
| ### |
2025-Mar-26 Wed
| 39.58
| 39.73
| 39.56
| 39.56
| 8,378
| 332,145
| 34.2
| 34.2
| 2.8 |
2025-Mar-25 Tue
| ###
| ###
| 39.46
| 39.48
| 8,652
| ###
| 34.6
| 34.6
| 2.8 |
2025-Mar-24 Mon
| 39.28
| 39.45
| 39.28
| ###
| 10,673
| 420,142
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| ###
| 39.56
| 39.28
| 39.4
| 13,785
| ###
| 66.8
| 66.8
| 2.8 |
2025-Mar-20 Thu
| ###
| 39.51
| 39.27
| 39.5
|
|
| ###
| ###
| ### |
2025-Mar-19 Wed
| ###
| ###
| 38.89
| ###
| 11,356
| ###
| 31.9
| 31.9
| 0.0 |
2025-Mar-18 Tue
| 39.76
| 39.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 22,953
| 0
| ###
| ###
| 0.0 |
2025-Mar-14 Fri
| 38.43
| 38.73
| 38.25
| 38.7
|
|
| ###
| ###
| 2.8 |
2025-Mar-13 Thu
| 38.29
| 38.48
| ###
| 38.4
|
|
| 72.1
| 72.1
| 2.7 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2025-Mar-11 Tue
| ###
| ###
| 38.2
| 38.52
| 80,521
| 1,537,951
| ###
| ###
| ### |
2025-Mar-10 Mon
| 39.44
| 39.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| 39.24
| 39.24
| 18,223
| ###
| ###
| ###
| 2.8 |
2025-Mar-06 Thu
| ###
| 40.25
| 39.78
| ###
| 8,786
| 351,571
| ###
| ###
| 0.0 |
2025-Mar-05 Wed
| ###
| 39.76
| 39.5
| 39.76
|
|
| 71.5
| 71.5
| 2.8 |
2025-Mar-04 Tue
| 39.83
| 40
| 39.51
| 39.51
|
|
| ###
| ###
| 2.8 |
2025-Mar-03 Mon
| 39.7
| 40.26
| 39.7
| 39.71
| 22,351
| ###
| ###
| ###
| ### |
2025-Feb-28 Fri
| 40.43
| 40.43
| 39.7
| 39.7
| 8,772
| 351,450
| 32.1
| 32.1
| 2.8 |
2025-Feb-27 Thu
| 40.45
| ###
| 40.4
| 40.43
| 7,744
| 156,428
| ###
| ###
| 2.9 |
2025-Feb-26 Wed
| 40.44
| 40.44
| 40.2
| 40.2
|
|
| ###
| ###
| ### |
2025-Feb-25 Tue
| 40.58
| ###
| 40.54
| ###
| 8,322
| 168,686
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| ###
| ###
| 40.86
|
|
| 35.7
| 35.7
| 2.9 |
2025-Feb-21 Fri
| 41.51
| 41.51
| 41.2
| 41.24
| 5,579
| ###
| ###
| ###
| 2.9 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| 19,728
| 0
| 32.4
| 32.4
| 0.0 |
2025-Feb-19 Wed
| 41.78
| 41.78
| ###
| 41.43
|
|
| ###
| ###
| ### |
2025-Feb-18 Tue
| ###
| 42.4
| 41.42
| 42.4
|
|
| 81.7
| 81.7
| 3.0 |
2025-Feb-17 Mon
| 41.57
| 41.74
| 41.52
| 41.74
|
|
| 68.8
| 68.8
| ### |
2025-Feb-14 Fri
| 42
| 42
| 41.51
| 41.51
| 9,270
| ###
| 25.1
| 25.1
| ### |
2025-Feb-13 Thu
| ###
| ###
| 41.52
| 41.54
| 6,287
| ###
| 27.7
| 27.7
| 3.0 |
2025-Feb-12 Wed
| ###
| ###
| 41.71
| 41.78
| 7,484
| 156,078
| 35.4
| 35.4
| 3.0 |
2025-Feb-11 Tue
| 41.85
| ###
| 41.78
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-10 Mon
| ###
| 41.8
| 41.5
| ###
| 9,989
| 416,041
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| ###
| 41.72
| ###
| ###
| 15,521
| ###
| 66.8
| 66.8
| 0.0 |
2025-Feb-06 Thu
| 41.48
| ###
| 41.48
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| ###
| 41.46
| ###
| 41.41
|
|
| ###
| ###
| 3.0 |
2025-Feb-04 Tue
| 41.29
| ###
| ###
| ###
| 8,044
| 0
| 35.7
| 35.7
| 0.0 |
2025-Feb-03 Mon
| 41.4
| 41.4
| 40.8
| 40.8
|
|
| 33.7
| 33.7
| 2.9 |
2025-Jan-31 Fri
| ###
| 41.8
| ###
| 41.7
|
|
| 66.5
| 66.5
| 3.0 |
2025-Jan-30 Thu
| 41.7
| 41.7
| 41.29
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2025-Jan-29 Wed
| ###
| ###
| 41.23
| 41.27
| 9,647
| 198,872
| 28.1
| 28.1
| 2.9 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| 6,474
| 0
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| ###
| 41.4
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| 40.5
| 40.54
| 40.41
| 40.41
|
|
| ###
| ###
| ### |
2025-Jan-17 Fri
| 40.4
| 40.5
| ###
| 40.41
|
|
| 63.8
| 63.8
| ### |
2025-Jan-16 Thu
| 40.51
| 40.52
| 40.29
| 40.29
| 2,325
| 93,941
| 31.4
| 31.4
| 2.9 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2025-Jan-14 Tue
| 39.88
| ###
| 39.79
| 39.87
|
|
| ###
| ###
| 2.8 |
2025-Jan-13 Mon
| ###
| ###
| 39.54
| 39.59
| 5,420
| 107,153
| 34.6
| 34.6
| 2.8 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| 4,185
| 0
| ###
| ###
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| 39.88
| ###
| 1,955
| 38,982
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| 40.29
| ###
| 40.25
|
|
| ###
| ###
| 2.9 |
2025-Jan-07 Tue
| ###
| ###
| ###
| 40.23
| 4,444
| 0
| 71.7
| 71.7
| ### |
2025-Jan-06 Mon
| 40.24
| 40.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 18,551
| 0
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| 40
| 40
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-31 Tue
| 40.4
| 40.56
| 40.28
| 40.28
| 21,625
| 874,082
| ###
| ###
| 2.9 |
2024-Dec-30 Mon
| ###
| ###
| 40.45
| ###
| 52,024
| 1,052,185
| 33.1
| 33.1
| 0.0 |
2024-Dec-27 Fri
| 40.75
| 40.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-24 Tue
| 40.56
| 40.56
| 40.42
| 40.54
| 4,543
| 183,946
| 29.3
| 29.3
| 2.9 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| 40.26
| 40.26
| 39.73
| 39.74
| 19,089
| ###
| 25.7
| 25.7
| 2.8 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| 40.8
| ###
| 40.8
| 40.87
|
|
| 66.6
| 66.6
| ### |
2024-Dec-17 Tue
| 40.42
| 40.87
| 40.42
| 40.78
|
|
| ###
| ###
| 2.9 |
2024-Dec-16 Mon
| 40.74
| 40.74
| 40.47
| 40.47
|
|
| 41.1
| 41.1
| ### |
2024-Dec-13 Fri
| ###
| ###
| 40.57
| 40.8
| 33,185
| 673,157
| ###
| ###
| 2.9 |
2024-Dec-12 Thu
| 41.2
| 41.26
| 40.78
| 40.78
| 5,385
| ###
| 32.3
| 32.3
| 2.9 |
2024-Dec-11 Wed
| 41.21
| 41.23
| ###
| ###
| 14,885
| 306,854
| 34.1
| 34.1
| 0.0 |
2024-Dec-10 Tue
| 41.79
| 41.79
| ###
| 41.26
|
|
| ###
| ###
| 2.9 |
2024-Dec-09 Mon
| 42
| 42
| 41.75
| 41.77
| 7,856
| 328,970
| 37.8
| 37.8
| ### |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| 42.28
| ###
| ###
| 42.28
| 9,346
| 0
| 67.3
| 67.3
| ### |
2024-Dec-04 Wed
| ###
| ###
| 42
| ###
| 8,028
| 168,588
| 66.9
| 66.9
| 0.0 |
2024-Dec-03 Tue
| ###
| 42.22
| ###
| ###
| 8,885
| ###
| 65.8
| 65.8
| 0.0 |
2024-Dec-02 Mon
| ###
| ###
| 41.82
| 41.86
| 12,572
| 262,880
| 41.4
| 41.4
| ### |
2024-Nov-29 Fri
| 41.85
| 41.89
| ###
| 41.87
|
|
| ###
| ###
| ### |
2024-Nov-28 Thu
| 41.74
| ###
| 41.7
| 41.79
| 6,985
| ###
| 67.6
| 67.6
| 3.0 |
2024-Nov-27 Wed
| 41.8
| 41.8
| ###
| 41.76
| 2,755
| 57,579
| ###
| ###
| 3.0 |
2024-Nov-26 Tue
| 41.58
| 41.72
| 41.57
| 41.57
|
|
| 41.6
| 41.6
| ### |
2024-Nov-25 Mon
| ###
| ###
| 41.49
| 41.52
| 5,256
| ###
| 41.1
| 41.1
| 3.0 |
2024-Nov-22 Fri
| 41.25
| ###
| 41.23
| 41.28
|
|
| ###
| ###
| 2.9 |
2024-Nov-21 Thu
| 41.22
| 41.22
| 40.7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-20 Wed
| 41.27
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2024-Nov-19 Tue
| 40.86
| 41.59
| 40.86
| 41.47
| 2,250
| 92,756
| 78.0
| 78.0
| 3.0 |
2024-Nov-18 Mon
| 40.52
| 40.8
| 40.41
| 40.8
| 19,979
| 811,247
| 69.0
| 69.0
| 2.9 |
2024-Nov-15 Fri
| 40.47
| 40.55
| 40.42
| 40.46
| 5,928
| ###
| ###
| ###
| 2.9 |
2024-Nov-14 Thu
| ###
| ###
| ###
| ###
| 4,340
| 0
| 36.8
| 36.8
| 0.0 |
2024-Nov-13 Wed
| 40.23
| 40.23
| ###
| 40.23
| 12,872
| 258,920
| ###
| ###
| ### |
2024-Nov-12 Tue
| 40.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-11 Mon
| 40.42
| 40.42
| 40.28
| ###
| 4,888
| ###
| 37.3
| 37.3
| 0.0 |
2024-Nov-08 Fri
| 40.41
| ###
| 40.41
| 40.42
| 11,320
| 228,720
| ###
| ###
| 2.9 |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2024-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-05 Tue
| 39.54
| ###
| 39.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-04 Mon
| 39.55
| 39.8
| 39.52
| 39.78
| 6,382
| ###
| ###
| ###
| ### |
2024-Nov-01 Fri
| 39.25
| 39.46
| 39.25
| 39.46
| 6,480
| 255,020
| 72.0
| 72.0
| 2.8 |
2024-Oct-31 Thu
| ###
| ###
| 39.47
| 39.59
| 5,775
| ###
| 35.9
| 35.9
| 2.8 |
2024-Oct-30 Wed
| 39.84
| 39.88
| ###
| ###
| 2,223
| 44,326
| 37.8
| 37.8
| 0.0 |
2024-Oct-29 Tue
| ###
| ###
| 39.8
| 39.82
| 8,356
| 166,284
| 39.0
| 39.0
| 2.8 |
2024-Oct-28 Mon
| 40
| 40
| 39.71
| ###
| 2,926
| ###
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| ###
| ###
| 39.88
| 39.88
| 1,871
| ###
| 28.8
| 28.8
| 2.8 |
2024-Oct-24 Thu
| 40.22
| ###
| ###
| ###
| 4,087
| 0
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| 40.29
| ###
| 40.2
| 40.28
| 8,441
| ###
| ###
| ###
| 2.9 |
2024-Oct-22 Tue
| 40.89
| 40.89
| 40.28
| 40.29
|
|
| ###
| ###
| 2.9 |
2024-Oct-21 Mon
| 40.84
| ###
| 40.77
| ###
| 8,942
| 182,282
| ###
| ###
| 0.0 |
2024-Oct-18 Fri
| 40.85
| 40.85
| 40.47
| 40.53
| 5,853
| 237,982
| 33.5
| 33.5
| ### |
2024-Oct-17 Thu
| ###
| ###
| 40.51
| 40.89
|
|
| ###
| ###
| ### |
2024-Oct-16 Wed
| 40.88
| 40.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-15 Tue
| ###
| 40.88
| ###
| 40.87
|
|
| 71.1
| 71.1
| ### |
2024-Oct-14 Mon
| 40.89
| 40.89
| 40.53
| 40.56
| 5,124
| ###
| ###
| ###
| 2.9 |
2024-Oct-11 Fri
| ###
| ###
| 40.54
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-10 Thu
| 40.74
| 40.74
| 40.55
| ###
| 5,323
| 216,353
| 31.9
| 31.9
| 0.0 |
2024-Oct-09 Wed
| 40.47
| ###
| 40.45
| 40.5
|
|
| 68.9
| 68.9
| 2.9 |
2024-Oct-08 Tue
| ###
| ###
| 40.28
| ###
| 4,172
| 84,024
| 71.0
| 71.0
| 0.0 |
2024-Oct-07 Mon
| ###
| 40.57
| ###
| 40.51
|
|
| ###
| ###
| ### |
2024-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-03 Thu
| ###
| 40.4
| 40.28
| 40.4
|
|
| ###
| ###
| 2.9 |
2024-Oct-02 Wed
| 40.45
| 40.47
| ###
| ###
| 36,088
| 730,240
| 35.4
| 35.4
| 0.0 |
2024-Oct-01 Tue
| 40.53
| ###
| 40.49
| 40.56
| 3,821
| 77,356
| ###
| ###
| 2.9 |
2024-Sep-30 Mon
| 40.72
| 40.73
| 40.47
| 40.52
|
|
| ###
| ###
| 2.9 |
2024-Sep-27 Fri
| 40.52
| 40.57
| 40.45
| 40.45
|
|
| ###
| ###
| ### |
2024-Sep-26 Thu
| ###
| 40.425
| 39.8
| 40.425
| 12,979
| 520,620
| 66.0
| 66.0
| 2.9 |
2024-Sep-25 Wed
| 39.85
| ###
| ###
| 39.7
|
|
| 35.3
| 35.3
| 2.8 |
2024-Sep-24 Tue
| 39.44
| 39.82
| 39.44
| 39.82
|
|
| 71.9
| 71.9
| 2.8 |
2024-Sep-23 Mon
| 39.5
| ###
| 39.5
| 39.56
| 4,228
| ###
| ###
| ###
| 2.8 |
2024-Sep-20 Fri
| 39.57
| 39.89
| 39.57
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Sep-19 Thu
| 39.74
| 39.74
| 39.26
| 39.45
| 5,821
| 229,929
| 26.6
| 26.6
| 2.8 |
2024-Sep-18 Wed
| 39.44
| 39.44
| ###
| ###
| 1,322
| ###
| ###
| ###
| 0.0 |
2024-Sep-17 Tue
| 39.56
| 39.56
| ###
| 39.43
|
|
| 32.7
| 32.7
| ### |
2024-Sep-16 Mon
| ###
| ###
| ###
| ###
| 4,177
| 0
| ###
| ###
| 0.0 |
2024-Sep-13 Fri
| 39.54
| ###
| 39.46
| 39.49
| 3,529
| 69,627
| 33.9
| 33.9
| ### |
2024-Sep-12 Thu
| ###
| 39.28
| ###
| 39.28
|
|
| ###
| ###
| 2.8 |
2024-Sep-11 Wed
| 38.85
| 38.85
| 38.55
| ###
| 18,578
| ###
| ###
| ###
| 0.0 |
2024-Sep-10 Tue
| 38.74
| ###
| 38.74
| 38.83
| 9,421
| 182,484
| ###
| ###
| ### |
2024-Sep-09 Mon
| 38.55
| 38.82
| 38.45
| 38.75
| 10,980
| ###
| 67.9
| 67.9
| 2.8 |
2024-Sep-06 Fri
| ###
| ###
| 38.74
| 38.89
|
|
| ###
| ###
| 2.8 |
2024-Sep-05 Thu
| ###
| ###
| ###
| 38.83
| 9,071
| 0
| 37.2
| 37.2
| ### |
2024-Sep-04 Wed
| 38.86
| 38.86
| 38.55
| ###
| 12,029
| 465,582
| 41.1
| 41.1
| 0.0 |
2024-Sep-03 Tue
| 39.45
| 39.45
| 39.26
| ###
| 7,421
| 292,053
| 34.4
| 34.4
| 0.0 |
2024-Sep-02 Mon
| 39.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-30 Fri
| ###
| 39.4
| 39.27
| 39.4
| 1,780
| ###
| 57.8
| 57.8
| 2.8 |
2024-Aug-29 Thu
| ###
| ###
| ###
| ###
| 157,073
| 0
| ###
| ###
| 0.0 |
2024-Aug-28 Wed
| ###
| ###
| ###
| ###
| 8,479
| 0
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| 39.25
| 39.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-26 Mon
| ###
| ###
| 39.26
| ###
| 6,870
| 134,858
| ###
| ###
| 0.0 |
2024-Aug-23 Fri
| 39.24
| 39.24
| ###
| ###
| 8,450
| 165,789
| 32.0
| 32.0
| 0.0 |
2024-Aug-22 Thu
| 39.29
| 39.29
| ###
| 39.22
| 10,641
| 209,042
| ###
| ###
| ### |
2024-Aug-21 Wed
| 38.82
| ###
| 38.79
| ###
| 9,888
| 191,777
| ###
| ###
| 0.0 |
2024-Aug-20 Tue
| ###
| ###
| 38.87
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2024-Aug-19 Mon
| 38.74
| ###
| 38.74
| 38.86
|
|
| ###
| ###
| 2.8 |
2024-Aug-16 Fri
| ###
| ###
| 38.77
| ###
| 9,584
| 185,785
| ###
| ###
| 0.0 |
2024-Aug-15 Thu
| 38.47
| 38.57
| ###
| 38.45
|
|
| ###
| ###
| ### |
2024-Aug-14 Wed
| ###
| 38.5
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2024-Aug-13 Tue
| ###
| 37.83
| ###
| 37.77
| 11,828
| 223,726
| 72.2
| 72.2
| 2.7 |
2024-Aug-12 Mon
| ###
| 37.7
| 37.58
| 37.675
| 4,077
| 153,458
| ###
| ###
| ### |
2024-Aug-09 Fri
| ###
| ###
| ###
| 37.23
| 4,459
| 0
| ###
| ###
| ### |
2024-Aug-08 Thu
| ###
| ###
| 36.71
| 36.77
| 15,050
| 276,242
| 40.0
| 40.0
| ### |
2024-Aug-07 Wed
| 36.55
| ###
| 36.48
| 36.89
| 16,070
| ###
| 70.0
| 70.0
| ### |
2024-Aug-06 Tue
| ###
| ###
| 36.58
| 36.58
| 15,454
| 282,653
| ###
| ###
| 2.6 |
2024-Aug-05 Mon
| ###
| ###
| ###
| ###
| 8,520
| 0
| 56.1
| 56.1
| 0.0 |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2024-Aug-01 Thu
| 38.77
| ###
| 38.73
| 38.88
|
|
| 72.4
| 72.4
| 2.8 |
2024-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-30 Tue
| 37.84
| ###
| 37.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-26 Fri
| ###
| 37.87
| ###
| 37.75
|
|
| 69.8
| 69.8
| ### |
2024-Jul-25 Thu
| 37.7
| 37.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-24 Wed
| ###
| ###
| ###
| ###
| 3,271
| 0
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| 37.89
| ###
| 37.89
| ###
| 8,587
| 162,680
| 74.3
| 74.3
| 0.0 |
2024-Jul-22 Mon
| 37.76
| 37.84
| 37.675
| 37.79
| 10,840
| ###
| 70.4
| 70.4
| ### |
2024-Jul-19 Fri
| 37.72
| 37.85
| 37.59
| 37.8
| 19,971
| ###
| 67.4
| 67.4
| 2.7 |
2024-Jul-18 Thu
| ###
| 38.42
| 37.845
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2024-Jul-17 Wed
| 38.75
| 38.75
| ###
| 38.57
| 21,877
| ###
| 30.6
| 30.6
| 2.8 |
2024-Jul-16 Tue
| 38.21
| 38.27
| ###
| ###
| 4,044
| 77,381
| 40.6
| 40.6
| 0.0 |
2024-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-12 Fri
| ###
| ###
| 37.86
| 37.86
|
|
| 26.7
| 26.7
| 2.7 |
2024-Jul-11 Thu
| ###
| ###
| 37.57
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2024-Jul-10 Wed
| ###
| ###
| 37.21
| 37.27
| 2,982
| 55,480
| 33.0
| 33.0
| 2.7 |
2024-Jul-09 Tue
| ###
| 37.45
| ###
| 37.45
|
|
| 72.7
| 72.7
| 2.7 |
2024-Jul-08 Mon
| 37.2
| 37.23
| ###
| ###
| 3,478
| 64,742
| 37.8
| 37.8
| 0.0 |
2024-Jul-05 Fri
| 37.25
| 37.25
| ###
| 37.24
|
|
| ###
| ###
| ### |
2024-Jul-04 Thu
| ###
| ###
| ###
| 37.22
|
|
| 32.6
| 32.6
| 2.7 |
2024-Jul-03 Wed
| ###
| ###
| 36.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-02 Tue
| ###
| ###
| 36.76
| 36.86
|
|
| ###
| ###
| 2.6 |
2024-Jul-01 Mon
| ###
| ###
| 36.86
| ###
| 10,975
| ###
| ###
| ###
| 0.0 |
2024-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-27 Thu
| ###
| 37.57
| ###
| 37.57
| 13,759
| ###
| 67.6
| 67.6
| ### |
2024-Jun-26 Wed
| 37.81
| 37.81
| 37.43
| 37.54
| 17,574
| ###
| ###
| ###
| ### |
2024-Jun-25 Tue
| ###
| 37.82
| ###
| 37.82
| 13,624
| 257,629
| 67.1
| 67.1
| ### |
2024-Jun-24 Mon
| 37.72
| 37.72
| 37.43
| 37.55
| 9,220
| 346,441
| ###
| ###
| 2.7 |
2024-Jun-21 Fri
| ###
| ###
| 37.42
| 37.48
|
|
| 33.5
| 33.5
| 2.7 |
2024-Jun-20 Thu
| ###
| ###
| 37.47
| 37.52
|
|
| ###
| ###
| ### |
2024-Jun-19 Wed
| ###
| ###
| 37.48
| 37.58
| 7,588
| ###
| 36.3
| 36.3
| 2.7 |
2024-Jun-18 Tue
| 37.59
| ###
| 37.58
| ###
| 5,922
| 111,274
| 67.3
| 67.3
| 0.0 |
2024-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-14 Fri
| 37.88
| ###
| ###
| ###
| 3,821
| 0
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| ###
| 38.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| ###
| ###
| 37.82
| 37.84
|
|
| 34.6
| 34.6
| 2.7 |
2024-Jun-11 Tue
| 38.29
| 38.29
| ###
| ###
| 4,859
| 93,025
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| ###
| ###
| 10,286
| 0
| 68.1
| 68.1
| 0.0 |
2024-Jun-06 Thu
| 38.49
| ###
| 38.49
| ###
| 7,173
| 138,044
| ###
| ###
| 0.0 |
2024-Jun-05 Wed
| 38.23
| 38.4
| 38.2
| ###
| 29,452
| ###
| ###
| ###
| 0.0 |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| ###
| 38.53
| ###
| ###
| 6,881
| ###
| ###
| ###
| 0.0 |
2024-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| 37.88
| ###
| 37.79
| 37.83
|
|
| ###
| ###
| 2.7 |
2024-May-29 Wed
| 38.23
| 38.27
| ###
| ###
| 13,658
| 261,345
| 38.1
| 38.1
| 0.0 |
2024-May-28 Tue
| ###
| 38.73
| ###
| 38.44
|
|
| 38.2
| 38.2
| 2.7 |
2024-May-27 Mon
| 38.46
| ###
| 38.46
| 38.53
|
|
| ###
| ###
| 2.8 |
2024-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2024-May-23 Thu
| 38.43
| ###
| 38.43
| ###
| 6,654
| 127,856
| 71.4
| 71.4
| 0.0 |
2024-May-22 Wed
| 38.79
| 38.85
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2024-May-21 Tue
| 38.5
| ###
| 38.5
| ###
| 4,825
| 92,881
| 76.0
| 76.0
| 0.0 |
2024-May-20 Mon
| 38.41
| ###
| 38.41
| 38.58
|
|
| 68.4
| 68.4
| 2.8 |
2024-May-17 Fri
| 38.85
| 38.85
| 38.42
| 38.42
|
|
| 24.9
| 24.9
| 2.7 |
2024-May-16 Thu
| 38.5
| ###
| 38.5
| 38.85
| 9,352
| 180,026
| ###
| ###
| 2.8 |
2024-May-15 Wed
| ###
| ###
| 38.27
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2024-May-14 Tue
| ###
| 38.2
| ###
| ###
| 19,052
| ###
| 32.8
| 32.8
| 0.0 |
2024-May-13 Mon
| ###
| ###
| ###
| 38.2
| 22,277
| 0
| 36.7
| 36.7
| 2.7 |
2024-May-10 Fri
| 38.28
| 38.53
| 38.28
| ###
| 3,282
| 126,045
| 66.2
| 66.2
| 0.0 |
2024-May-09 Thu
| 38.5
| 38.5
| 38.25
| 38.28
| 8,578
| 329,180
| 36.6
| 36.6
| 2.7 |
2024-May-08 Wed
| ###
| 38.48
| ###
| 38.48
|
|
| ###
| ###
| 2.7 |
2024-May-07 Tue
| ###
| 38.21
| 37.88
| ###
| 6,981
| ###
| ###
| ###
| 0.0 |
2024-May-06 Mon
| ###
| 37.74
| 37.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| 37.76
| ###
| ###
| 7,944
| 149,982
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| 37.54
| ###
| 37.43
| 12,929
| 242,677
| ###
| ###
| ### |
2024-May-01 Wed
| 37.4
| 37.47
| 37.24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| 37.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 37.49
| ###
| 37.49
| ###
| 9,446
| ###
| 73.8
| 73.8
| 0.0 |
2024-Apr-26 Fri
| 37.75
| 37.75
| ###
| 37.4
|
|
| ###
| ###
| ### |
2024-Apr-24 Wed
| ###
| ###
| 37.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| 15,627
| 0
| 77.8
| 77.8
| 0.0 |
2024-Apr-22 Mon
| 37.53
| ###
| ###
| 37.49
|
|
| 33.3
| 33.3
| 2.7 |
2024-Apr-19 Fri
| 37.2
| 37.2
| 36.75
| ###
| 8,359
| 309,074
| 44.5
| 44.5
| 0.0 |
2024-Apr-18 Thu
| ###
| 37.54
| ###
| 37.5
| 3,573
| ###
| 68.5
| 68.5
| 2.7 |
2024-Apr-17 Wed
| 37.22
| 37.5
| ###
| ###
| 13,382
| ###
| 67.8
| 67.8
| 0.0 |
2024-Apr-16 Tue
| 37.5
| 37.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| 37.7
| 5,522
| 0
| ###
| ###
| 2.7 |
2024-Apr-12 Fri
| ###
| 38.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 6,388
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 38.58
| 38.58
| ###
| ###
| 2,754
| 53,124
| 28.8
| 28.8
| 0.0 |
2024-Apr-09 Tue
| ###
| 38.45
| 38.24
| 38.41
| 7,529
| ###
| 68.2
| 68.2
| ### |
2024-Apr-08 Mon
| ###
| 38.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 37.88
| ###
| 21,953
| 415,789
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| 38.25
|
|
| ###
| ###
| 2.7 |
2024-Apr-03 Wed
| 38.27
| 38.27
| 37.89
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2024-Apr-02 Tue
| 38.55
| 38.74
| 38.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 38.57
| 38.78
| 38.57
| 38.73
|
|
| 62.0
| 62.0
| ### |
2024-Mar-27 Wed
| 38.23
| 38.26
| ###
| 38.26
|
|
| 64.2
| 64.2
| 2.7 |
2024-Mar-26 Tue
| ###
| ###
| 38.23
| 38.23
|
|
| 37.1
| 37.1
| ### |
2024-Mar-25 Mon
| 38.41
| 38.72
| ###
| ###
| 8,076
| 156,351
| 28.3
| 28.3
| 0.0 |
2024-Mar-22 Fri
| 38.41
| 38.42
| 38.29
| 38.41
|
|
| 70.7
| 70.7
| ### |
2024-Mar-21 Thu
| 38.51
| 38.51
| 38.25
| 38.45
|
|
| 29.8
| 29.8
| ### |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 9,379
| 0
| 31.8
| 31.8
| 0.0 |
2024-Mar-19 Tue
| ###
| 38.22
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 37.83
| ###
| 2,974
| 56,253
| 71.9
| 71.9
| 0.0 |
2024-Mar-15 Fri
| 38.22
| 38.22
| 37.71
| 37.83
| 3,788
| ###
| ###
| ###
| 2.7 |
2024-Mar-14 Thu
| ###
| ###
| ###
| 38.26
|
|
| 70.8
| 70.8
| 2.7 |
2024-Mar-13 Wed
| 38.27
| ###
| ###
| ###
| 13,921
| 0
| 33.4
| 33.4
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 37.86
| 37.89
|
|
| 37.8
| 37.8
| ### |
2024-Mar-08 Fri
| ###
| 38.49
| ###
| 38.49
| 10,383
| 199,820
| 73.4
| 73.4
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| 37.85
| 10,754
| 0
| ###
| ###
| ### |
2024-Mar-06 Wed
| 37.59
| 37.59
| 37.28
| 37.48
| 8,657
| 324,074
| ###
| ###
| 2.7 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| 37.75
| 5,753
| 0
| ###
| ###
| ### |
2024-Mar-01 Fri
| 37.73
| 37.87
| ###
| 37.79
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 37.48
| ###
| ###
| 37.59
| 9,783
| 0
| 63.4
| 63.4
| 2.7 |
2024-Feb-28 Wed
| 37.2
| 39.4
| 37.125
| 39.4
|
|
| ###
| ###
| 2.8 |
2024-Feb-27 Tue
| 36.85
| ###
| 36.73
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 36.84
| 36.84
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 36.84
| ###
| 36.76
| 36.76
|
|
| 39.7
| 39.7
| 2.6 |
2024-Feb-22 Thu
| ###
| 36.81
| ###
| 36.74
|
|
| ###
| ###
| 2.6 |
2024-Feb-21 Wed
| ###
| 36.7
| 36.5
| 36.5
| 5,883
| ###
| ###
| ###
| 2.6 |
2024-Feb-20 Tue
| 36.47
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2024-Feb-19 Mon
| ###
| 36.83
| 36.4
| 36.47
| 6,786
| ###
| 33.8
| 33.8
| ### |
2024-Feb-16 Fri
| 36.43
| 36.74
| 36.43
| 36.58
| 20,121
| 736,126
| ###
| ###
| 2.6 |
2024-Feb-15 Thu
| 35.8
| 36.29
| 35.8
| 36.2
|
|
| 76.4
| 76.4
| 2.6 |
2024-Feb-14 Wed
| ###
| 35.71
| 35.54
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| 35.84
| ###
| 35.79
| 35.79
|
|
| 37.4
| 37.4
| ### |
2024-Feb-12 Mon
| 35.71
| ###
| 35.71
| 35.83
|
|
| ###
| ###
| ### |
2024-Feb-09 Fri
| 35.57
| 35.78
| 35.57
| 35.76
| 8,648
| ###
| ###
| ###
| 2.6 |
2024-Feb-08 Thu
| 35.5
| ###
| 35.49
| 35.58
| 24,745
| ###
| 69.0
| 69.0
| ### |
2024-Feb-07 Wed
| ###
| 35.5
| ###
| 35.5
| 958
| ###
| ###
| ###
| 2.5 |
2024-Feb-06 Tue
| ###
| ###
| 34.81
| ###
| 3,582
| 62,344
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 35.81
| 35.81
| 35.2
| 35.23
|
|
| 28.9
| 28.9
| ### |
2024-Feb-02 Fri
| 35.26
| 35.56
| 35.26
| 35.51
|
|
| ###
| ###
| ### |
2024-Feb-01 Thu
| 34.8
| ###
| 34.8
| 35.28
|
|
| 82.2
| 82.2
| 2.5 |
2024-Jan-31 Wed
| 35.25
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2024-Jan-30 Tue
| 35.23
| 35.59
| 35.23
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 35.23
| 14,754
| 0
| ###
| ###
| ### |
2024-Jan-25 Thu
| 35.53
| 35.53
| ###
| 35.22
| 19,428
| ###
| ###
| ###
| 2.5 |
2024-Jan-24 Wed
| 35.29
| 35.59
| ###
| 35.59
| 1,886
| ###
| ###
| ###
| 2.5 |
2024-Jan-23 Tue
| ###
| ###
| ###
| 35.25
| 8,271
| 0
| 73.1
| 73.1
| 2.5 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 34.87
| 34.89
|
|
| 35.5
| 35.5
| 2.5 |
2024-Jan-18 Thu
| 34.54
| 34.73
| 34.52
| 34.57
|
|
| 71.7
| 71.7
| ### |
2024-Jan-17 Wed
| ###
| ###
| 34.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 35.4
| 35.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 35.76
| 35.87
| 35.76
| 35.81
|
|
| 71.9
| 71.9
| 2.6 |
2024-Jan-12 Fri
| 35.79
| ###
| 35.73
| 35.76
|
|
| 31.7
| 31.7
| 2.6 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 35.84
| 35.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 35.85
| ###
| 5,487
| 98,354
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| 35.76
| 35.48
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2024-Jan-05 Fri
| 35.79
| 35.79
| 35.7
| 35.7
| 3,455
| ###
| 36.2
| 36.2
| 2.6 |
2024-Jan-04 Thu
| 35.74
| 35.88
| 35.74
| 35.81
|
|
| 70.6
| 70.6
| 2.6 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 14,253
| 0
| 26.3
| 26.3
| 0.0 |
2024-Jan-02 Tue
| 36.46
| ###
| 36.45
| 36.57
|
|
| ###
| ###
| 2.6 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 36.87
| ###
| 6,129
| 112,988
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| 36.78
| 2,476
| 0
| 81.2
| 81.2
| 2.6 |
2023-Dec-22 Fri
| 36.53
| 36.56
| 36.42
| 36.42
| 6,423
| 234,375
| ###
| ###
| ### |
2023-Dec-21 Thu
| 36.44
| ###
| ###
| 36.41
|
|
| ###
| ###
| ### |
2023-Dec-20 Wed
| 36.72
| 36.86
| ###
| 36.71
|
|
| ###
| ###
| 2.6 |
2023-Dec-19 Tue
| 36.24
| 36.55
| 36.23
| 36.47
| 14,174
| ###
| 66.7
| 66.7
| ### |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2023-Dec-15 Fri
| 36.29
| 36.4
| ###
| 36.25
|
|
| 33.9
| 33.9
| ### |
2023-Dec-14 Thu
| 35.84
| ###
| 35.84
| ###
| 36,953
| ###
| 66.5
| 66.5
| 0.0 |
2023-Dec-13 Wed
| 35.21
| ###
| ###
| 35.26
|
|
| 70.2
| 70.2
| 2.5 |
2023-Dec-12 Tue
| ###
| 35.28
| ###
| 35.28
|
|
| 76.6
| 76.6
| 2.5 |
2023-Dec-11 Mon
| ###
| 35.22
| 35.055
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| 34.83
| ###
| 34.83
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2023-Dec-07 Thu
| ###
| 35.055
| 34.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 34.2
| ###
| 34.2
| ###
| 18,152
| ###
| 76.2
| 76.2
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| 34.47
| 50,959
| 0
| 43.9
| 43.9
| 2.5 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 82,323
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 34.44
| 34.58
|
|
| ###
| ###
| 2.5 |
2023-Nov-30 Thu
| 34.41
| 34.59
| 34.24
| 34.59
|
|
| ###
| ###
| ### |
2023-Nov-29 Wed
| 34.21
| 34.52
| 34.21
| 34.41
| 5,457
| 187,529
| ###
| ###
| 2.5 |
2023-Nov-28 Tue
| 34.22
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 34.21
| ###
| ###
| ###
| 4,643
| 0
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 34.28
| 34.45
| 34.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| 34.73
| 34.4
| 34.44
|
|
| 39.4
| 39.4
| 2.5 |
2023-Nov-21 Tue
| 34.75
| 34.88
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Nov-20 Mon
| 34.71
| 34.88
| 34.71
| 34.79
|
|
| 75.8
| 75.8
| 2.5 |
2023-Nov-17 Fri
| ###
| 34.84
| ###
| 34.75
|
|
| ###
| ###
| 2.5 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 6,022
| 0
| 34.4
| 34.4
| 0.0 |
2023-Nov-15 Wed
| ###
| 35.27
| ###
| ###
| 7,940
| 140,021
| 69.9
| 69.9
| 0.0 |
2023-Nov-14 Tue
| ###
| 34.43
| ###
| ###
| 7,829
| 134,776
| 27.1
| 27.1
| 0.0 |
2023-Nov-13 Mon
| 34.25
| 34.25
| ###
| ###
| 14,953
| 256,070
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| 34.2
|
|
| ###
| ###
| 2.4 |
2023-Nov-09 Thu
| 34.43
| 34.53
| 34.29
| 34.29
| 7,725
| ###
| ###
| ###
| ### |
2023-Nov-08 Wed
| 34.26
| ###
| 34.22
| 34.22
|
|
| 32.5
| 32.5
| 2.4 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2023-Nov-06 Mon
| 34.42
| 34.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2023-Nov-02 Thu
| 33.5
| 33.7
| 33.5
| 33.56
| 12,682
| ###
| 63.5
| 63.5
| 2.4 |
2023-Nov-01 Wed
| ###
| ###
| 32.89
| ###
| 10,276
| 168,988
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 32.85
| ###
| 3,729
| 61,248
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 33.47
| 33.49
| ###
| ###
| 11,929
| 199,751
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 33.45
| 33.45
| ###
| ###
| 12,480
| 208,728
| 36.0
| 36.0
| 0.0 |
2023-Oct-25 Wed
| 33.72
| 33.87
| 33.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 33.7
| 33.48
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2023-Oct-23 Mon
| 33.83
| 33.83
| 33.57
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 34.5
| 34.59
| 34.25
| 34.25
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| 34.78
| ###
| 34.54
| ###
| 7,122
| ###
| 33.6
| 33.6
| 0.0 |
2023-Oct-17 Tue
| 34.72
| ###
| 34.7
| 34.7
| 3,542
| 61,453
| ###
| ###
| 2.5 |
2023-Oct-16 Mon
| ###
| ###
| 34.43
| 34.43
| 9,383
| 161,528
| 30.1
| 30.1
| ### |
2023-Oct-13 Fri
| 35.24
| 35.4
| 35.2
| 35.2
| 5,625
| ###
| 37.3
| 37.3
| 2.5 |
2023-Oct-12 Thu
| 35.5
| ###
| 35.5
| ###
| 7,848
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 35.43
| 35.5
| ###
| 35.46
| 7,820
| ###
| 63.4
| 63.4
| 2.5 |
2023-Oct-10 Tue
| 34.75
| ###
| 34.75
| 35.23
| 19,652
| 341,453
| ###
| ###
| ### |
2023-Oct-09 Mon
| ###
| 34.72
| 34.59
| ###
| 5,258
| ###
| 41.9
| 41.9
| 0.0 |
2023-Oct-06 Fri
| 34.55
| 34.59
| 34.48
| 34.55
|
|
| 70.9
| 70.9
| 2.5 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 31,922
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 34.25
| ###
| ###
| ###
| 12,879
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 34.88
| 34.88
| 34.58
| 34.58
| 15,289
| 530,986
| ###
| ###
| 2.5 |
2023-Oct-02 Mon
| 35.26
| 35.45
| 35.26
| 35.27
| 4,128
| 145,945
| 69.5
| 69.5
| ### |
2023-Sep-29 Fri
| 35.43
| 35.48
| ###
| 35.48
| 4,227
| 74,986
| ###
| ###
| 2.5 |
2023-Sep-28 Thu
| 35.2
| 35.45
| ###
| 35.26
|
|
| 69.2
| 69.2
| 2.5 |
2023-Sep-27 Wed
| 35.5
| 35.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| 35.71
| 35.5
| 35.5
| 6,546
| 233,070
| 39.4
| 39.4
| 2.5 |
2023-Sep-25 Mon
| 35.51
| 35.82
| ###
| 35.71
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| ###
| 35.53
| ###
| 35.51
|
|
| 62.3
| 62.3
| ### |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 226,676
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 18,825
| 0
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 36.24
| ###
| ###
| 36.22
| 19,344
| 0
| 39.4
| 39.4
| 2.6 |
2023-Sep-18 Mon
| 36.57
| 36.57
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2023-Sep-15 Fri
| 36.85
| ###
| 36.76
| 36.78
| 8,420
| 154,759
| 33.6
| 33.6
| 2.6 |
2023-Sep-14 Thu
| ###
| 36.51
| ###
| 36.4
| 9,549
| ###
| ###
| ###
| ### |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 5,077
| 0
| 37.9
| 37.9
| 0.0 |
2023-Sep-12 Tue
| 36.46
| 36.55
| ###
| 36.53
|
|
| 69.6
| 69.6
| ### |
2023-Sep-11 Mon
| 36.5
| 36.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 36.23
| 36.28
| 5,355
| ###
| ###
| ###
| ### |
2023-Sep-07 Thu
| ###
| ###
| 36.25
| 36.29
|
|
| 32.9
| 32.9
| 2.6 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 13,653
| 0
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 10,382
| 0
| 36.0
| 36.0
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 4,944
| 0
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 36.8
| ###
| 36.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| 36.46
| ###
| 36.4
| 64,347
| 1,173,045
| 68.2
| 68.2
| ### |
2023-Aug-28 Mon
| ###
| ###
| 36.25
| 36.28
|
|
| 46.8
| 46.8
| ### |
2023-Aug-25 Fri
| ###
| 36.25
| ###
| ###
| 7,921
| ###
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 36.44
| 36.75
| 36.43
| 36.75
| 4,672
| 170,948
| 73.7
| 73.7
| 2.6 |
2023-Aug-23 Wed
| 36.43
| ###
| ###
| 36.48
| 20,882
| 0
| 67.1
| 67.1
| 2.6 |
2023-Aug-22 Tue
| ###
| 36.71
| ###
| 36.58
|
|
| ###
| ###
| 2.6 |
2023-Aug-21 Mon
| ###
| 36.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| 11,787
| 0
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 36.5
| ###
| 36.4
| 5,324
| ###
| ###
| ###
| ### |
2023-Aug-16 Wed
| ###
| ###
| 36.42
| 36.44
|
|
| 34.2
| 34.2
| 2.6 |
2023-Aug-15 Tue
| 36.88
| ###
| 36.88
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| 36.78
| 36.81
| 4,842
| 89,044
| 34.4
| 34.4
| ### |
2023-Aug-11 Fri
| 37.24
| 37.27
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2023-Aug-10 Thu
| ###
| 37.22
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 37.22
| 37.28
| ###
| 37.28
|
|
| 72.7
| 72.7
| 2.7 |
2023-Aug-04 Fri
| ###
| 37.175
| ###
| ###
| 2,624
| 48,773
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 4,486
| 0
| 34.6
| 34.6
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| 37.26
| 37.26
|
|
| 32.0
| 32.0
| ### |
2023-Aug-01 Tue
| 37.52
| ###
| 37.52
| 37.83
|
|
| ###
| ###
| 2.7 |
2023-Jul-31 Mon
| 37.76
| 37.76
| 37.42
| 37.52
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| 37.56
| 37.84
| 37.24
| 37.84
|
|
| ###
| ###
| 2.7 |
2023-Jul-27 Thu
| 37.49
| 37.78
| 37.47
| 37.75
| 8,141
| ###
| ###
| ###
| ### |
2023-Jul-26 Wed
| ###
| ###
| ###
| 37.2
|
|
| ###
| ###
| 2.7 |
2023-Jul-25 Tue
| ###
| ###
| 36.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| 36.83
| ###
| 3,420
| 62,979
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 36.72
| 36.82
| 10,540
| ###
| 30.8
| 30.8
| ### |
2023-Jul-20 Thu
| 37.27
| ###
| ###
| ###
| 4,020
| 0
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 37.21
| 37.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 36.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| 37.23
| ###
| 37.21
| 61,325
| ###
| ###
| ###
| 2.7 |
2023-Jul-14 Fri
| 36.88
| ###
| 36.87
| ###
| 12,347
| ###
| 67.3
| 67.3
| 0.0 |
2023-Jul-13 Thu
| ###
| 36.72
| 36.52
| ###
| 85,489
| ###
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 36.24
| 36.24
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2023-Jul-11 Tue
| 35.78
| 35.88
| 35.76
| 35.84
| 25,958
| ###
| ###
| ###
| 2.6 |
2023-Jul-10 Mon
| 35.57
| 35.57
| ###
| ###
| 6,284
| ###
| 42.1
| 42.1
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| 35.44
| 18,342
| 0
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| ###
| 36.025
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| 36.42
| ###
| ###
| 10,359
| ###
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| 36.44
| 36.155
| 36.42
| 12,850
| 466,422
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| 36.24
| ###
| 36.24
| 9,286
| ###
| 61.7
| 61.7
| 2.6 |
2023-Jun-30 Fri
| 36.51
| 36.7
| 36.41
| 36.7
|
|
| 64.9
| 64.9
| ### |
2023-Jun-29 Thu
| 36.53
| ###
| 36.52
| 36.53
| 547
| 9,988
| 60.9
| 60.9
| ### |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 13,424
| 0
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 35.86
| 35.86
| 4,188
| ###
| 36.4
| 36.4
| ### |
2023-Jun-26 Mon
| 35.83
| ###
| 35.83
| 35.87
| 13,780
| ###
| ###
| ###
| 2.6 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2023-Jun-22 Thu
| 36.87
| 36.87
| ###
| 36.41
| 4,954
| 91,326
| ###
| ###
| ### |
2023-Jun-21 Wed
| 37.5
| 37.5
| 37.24
| 37.24
|
|
| ###
| ###
| ### |
2023-Jun-20 Tue
| 37.22
| ###
| 36.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2023-Jun-16 Fri
| 36.73
| ###
| 36.72
| ###
| 4,340
| 79,682
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Jun-14 Wed
| 36.55
| 36.57
| ###
| 36.42
| 1,980
| ###
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| 36.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 36.24
| ###
| ###
| ###
| 14,874
| 0
| 71.7
| 71.7
| 0.0 |
2023-Jun-08 Thu
| 36.52
| 36.52
| ###
| 36.22
| 7,945
| 145,075
| 37.2
| 37.2
| 2.6 |
2023-Jun-07 Wed
| ###
| ###
| 36.45
| 36.54
|
|
| 43.0
| 43.0
| ### |
2023-Jun-06 Tue
| ###
| 36.78
| 36.52
| 36.52
|
|
| ###
| ###
| 2.6 |
2023-Jun-05 Mon
| 36.89
| ###
| 36.89
| ###
| 4,454
| 82,154
| 74.9
| 74.9
| 0.0 |
2023-Jun-02 Fri
| 36.26
| ###
| 36.26
| 36.56
| 2,874
| ###
| ###
| ###
| ### |
2023-Jun-01 Thu
| 36.43
| 36.43
| 36.2
| 36.25
| 4,787
| ###
| 32.1
| 32.1
| ### |
2023-May-31 Wed
| 36.51
| 36.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| 36.7
| 36.7
| 8,270
| 151,754
| ###
| ###
| ### |
2023-May-29 Mon
| 36.76
| ###
| 36.75
| 36.75
| 5,420
| ###
| ###
| ###
| 2.6 |
2023-May-26 Fri
| 36.58
| 36.645
| 36.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| 36.5
| ###
| 36.42
| 36.58
| 2,788
| ###
| ###
| ###
| 2.6 |
2023-May-24 Wed
| ###
| ###
| 36.79
| 36.8
|
|
| ###
| ###
| 2.6 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 8,947
| 0
| 74.8
| 74.8
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 3,520
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 36.75
| 36.81
| ###
| ###
| 6,725
| 123,773
| 71.3
| 71.3
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 4,146
| 0
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 37.2
| 37.2
| ###
| ###
| 1,952
| ###
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 1,327
| 0
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 36.21
| ###
| 36.21
| ###
| 3,542
| 64,127
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 36.82
| 36.85
| 36.78
| 36.81
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| ###
| ###
| 36.79
| 36.79
|
|
| 40.5
| 40.5
| 2.6 |
2023-May-08 Mon
| 36.75
| 36.89
| 36.75
| 36.89
| 33,049
| ###
| 71.9
| 71.9
| ### |
2023-May-05 Fri
| 36.2
| 36.45
| 36.2
| ###
| 5,070
| ###
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 35.89
| 36.28
| 35.89
| 36.26
| 17,822
| ###
| 71.9
| 71.9
| 2.6 |
2023-May-03 Wed
| ###
| ###
| 35.73
| 35.78
| 3,645
| ###
| ###
| ###
| 2.6 |
2023-May-02 Tue
| ###
| 36.5
| ###
| ###
| 7,585
| 138,426
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| ###
| 36.41
| 36.43
| 2,242
| ###
| ###
| ###
| 2.6 |
2023-Apr-28 Fri
| 36.51
| 36.53
| ###
| 36.43
|
|
| ###
| ###
| 2.6 |
2023-Apr-27 Thu
| ###
| ###
| ###
| 36.26
|
|
| ###
| ###
| 2.6 |
2023-Apr-26 Wed
| 36.75
| 36.75
| ###
| ###
| 9,027
| 165,871
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 36.71
| 36.71
| 36.5
| ###
| 1,547
| 56,627
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| 36.58
|
|
| 76.2
| 76.2
| 2.6 |
2023-Apr-20 Thu
| 36.2
| 36.55
| 36.2
| 36.53
| 17,240
| ###
| 79.9
| 79.9
| ### |
2023-Apr-19 Wed
| 36.42
| 36.54
| 36.42
| 36.49
|
|
| ###
| ###
| ### |
2023-Apr-18 Tue
| 36.5
| 36.5
| ###
| 36.47
| 12,150
| ###
| ###
| ###
| ### |
2023-Apr-17 Mon
| 36.53
| ###
| 36.52
| 36.52
| 9,227
| 168,485
| 41.6
| 41.6
| 2.6 |
2023-Apr-14 Fri
| ###
| 36.57
| ###
| 36.48
| 1,744
| 31,889
| 64.8
| 64.8
| 2.6 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 4,071
| 0
| 35.7
| 35.7
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 7,249
| 0
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 35.82
| ###
| 35.82
| ###
| 12,272
| ###
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 35.44
| 35.44
|
|
| 25.4
| 25.4
| ### |
2023-Apr-05 Wed
| 35.83
| 35.83
| 35.73
| 35.8
| 2,284
| 81,721
| 36.9
| 36.9
| 2.6 |
2023-Apr-04 Tue
| 35.72
| 35.75
| 35.59
| 35.75
|
|
| ###
| ###
| ### |
2023-Apr-03 Mon
| 35.2
| 35.56
| 35.2
| 35.46
|
|
| 76.0
| 76.0
| 2.5 |
2023-Mar-31 Fri
| 35.2
| 35.21
| 35.2
| 35.2
| 952
| ###
| 62.6
| 62.6
| 2.5 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2023-Mar-29 Wed
| 34.7
| 34.79
| ###
| 34.7
| 24,074
| ###
| ###
| ###
| 2.5 |
2023-Mar-28 Tue
| 34.44
| 34.81
| 34.41
| 34.74
| 8,926
| 308,928
| 68.7
| 68.7
| ### |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 1,144
| 0
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 34.26
| 34.27
| ###
| 34.27
|
|
| ###
| ###
| 2.4 |
2023-Mar-22 Wed
| 34.52
| 34.59
| 34.48
| 34.59
| 1,179
| ###
| 70.9
| 70.9
| ### |
2023-Mar-21 Tue
| 34.25
| 34.385
| 34.25
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2023-Mar-17 Fri
| 34.25
| 34.45
| 34.2
| 34.45
| 13,870
| 476,087
| ###
| ###
| ### |
2023-Mar-16 Thu
| 34.72
| 34.72
| ###
| ###
| 19,055
| ###
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| 34.71
| 34.74
| 34.58
| 34.72
| 4,920
| 170,527
| 66.8
| 66.8
| 2.5 |
2023-Mar-14 Tue
| ###
| ###
| 34.2
| ###
| 6,642
| 113,578
| 50.1
| 50.1
| 0.0 |
2023-Mar-13 Mon
| 35.24
| 35.24
| 34.81
| ###
| 4,521
| 158,348
| 39.4
| 39.4
| 0.0 |
2023-Mar-10 Fri
| 35.87
| 35.87
| 35.28
| 35.28
| 4,322
| 153,755
| ###
| ###
| 2.5 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 35.78
| 35.81
| 8,858
| ###
| 36.6
| 36.6
| 2.6 |
2023-Mar-07 Tue
| ###
| 36.24
| ###
| 36.24
|
|
| 72.0
| 72.0
| 2.6 |
2023-Mar-06 Mon
| 36.22
| 36.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 1,774
| 0
| 38.6
| 38.6
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 35.88
| 35.88
| 2,357
| 42,284
| 39.4
| 39.4
| 2.6 |
2023-Mar-01 Wed
| 35.8
| ###
| 35.76
| ###
| 11,881
| ###
| 70.7
| 70.7
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 23,557
| 0
| 65.7
| 65.7
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 35.7
| 35.77
|
|
| ###
| ###
| 2.6 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 8,286
| 0
| 70.3
| 70.3
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 1,775
| 0
| 71.9
| 71.9
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
| 4,243
| 0
| 36.9
| 36.9
| 0.0 |
2023-Feb-21 Tue
| 36.29
| ###
| 36.2
| 36.23
|
|
| ###
| ###
| 2.6 |
2023-Feb-20 Mon
| 36.73
| 36.73
| 36.26
| 36.29
|
|
| 33.7
| 33.7
| 2.6 |
2023-Feb-17 Fri
| 36.84
| 36.84
| 36.5
| 36.55
|
|
| ###
| ###
| ### |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 24,070
| 0
| 71.6
| 71.6
| 0.0 |
2023-Feb-15 Wed
| 36.55
| ###
| 36.29
| 36.54
|
|
| 46.0
| 46.0
| ### |
2023-Feb-14 Tue
| 36.4
| ###
| 36.4
| 36.47
|
|
| 77.3
| 77.3
| ### |
2023-Feb-13 Mon
| 36.59
| 36.59
| ###
| 36.4
|
|
| ###
| ###
| ### |
2023-Feb-10 Fri
| 37.21
| 37.21
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2023-Feb-09 Thu
| 37.25
| 37.25
| ###
| 37.2
|
|
| 42.9
| 42.9
| 2.7 |
2023-Feb-08 Wed
| 37.53
| ###
| 37.48
| 37.48
|
|
| 37.0
| 37.0
| 2.7 |
2023-Feb-07 Tue
| ###
| 37.7
| 37.42
| 37.46
|
|
| ###
| ###
| 2.7 |
2023-Feb-06 Mon
| 37.8
| 37.8
| ###
| ###
| 2,282
| 43,129
| 45.3
| 45.3
| 0.0 |
2023-Feb-03 Fri
| 37.72
| 37.86
| ###
| 37.86
| 5,780
| ###
| 67.4
| 67.4
| 2.7 |
2023-Feb-02 Thu
| 37.71
| 37.76
| 37.56
| ###
| 5,522
| 207,958
| 38.6
| 38.6
| 0.0 |
2023-Feb-01 Wed
| 37.55
| 37.58
| ###
| ###
| 6,381
| ###
| 35.8
| 35.8
| 0.0 |
2023-Jan-31 Tue
| 37.71
| 37.71
| ###
| ###
| 9,754
| ###
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| 37.79
| ###
| 37.72
|
|
| 71.8
| 71.8
| 2.7 |
2023-Jan-27 Fri
| 37.42
| 37.55
| 37.4
| 37.4
| 7,078
| 265,248
| ###
| ###
| ### |
|